|
Closing price on 5/18/2022
|
|
| Open |
31.10 |
| High |
31.40 |
| Low |
30.20 |
| Volume |
108,900 |
| Split-adjusted Price |
30.50 |
|
|
VCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+1.30 / +4.45%
|
31.10
|
31.40
|
30.20
|
30.50
|
30.70
|
30.50
|
108,900
|
|
|
5/17/2022
|
+1.40 / +4.68%
|
26.90
|
31.30
|
26.90
|
31.30
|
29.20
|
31.30
|
53,600
|
|
|
5/16/2022
|
-1.50 / -4.93%
|
30.40
|
31.90
|
28.90
|
28.90
|
29.90
|
28.90
|
63,400
|
|
|
5/13/2022
|
-1.80 / -5.84%
|
30.70
|
32.00
|
28.20
|
29.00
|
30.40
|
29.00
|
58,400
|
|
|
5/12/2022
|
-2.00 / -6.21%
|
32.30
|
32.30
|
30.10
|
30.20
|
30.80
|
30.20
|
41,500
|
|
|
5/11/2022
|
+1.20 / +3.87%
|
32.00
|
32.90
|
31.20
|
32.20
|
32.20
|
32.20
|
48,000
|
|
|
5/10/2022
|
0.00 / 0.00%
|
31.00
|
31.80
|
29.50
|
31.80
|
31.00
|
31.80
|
54,500
|
|
|
5/9/2022
|
-4.60 / -12.96%
|
33.50
|
33.50
|
30.30
|
30.90
|
31.80
|
30.90
|
130,200
|
|
|
5/6/2022
|
-0.70 / -1.92%
|
36.10
|
36.10
|
33.50
|
35.70
|
35.50
|
35.70
|
93,900
|
|
|
5/5/2022
|
+0.70 / +1.96%
|
36.20
|
37.50
|
35.60
|
36.50
|
36.40
|
36.50
|
89,700
|
|
|
5/4/2022
|
+1.20 / +3.49%
|
35.70
|
36.40
|
34.80
|
35.60
|
35.80
|
35.60
|
132,600
|
|
|
4/29/2022
|
+1.60 / +4.69%
|
34.00
|
35.70
|
33.80
|
35.70
|
34.40
|
35.70
|
50,200
|
|
|
4/28/2022
|
+1.90 / +5.90%
|
32.40
|
34.50
|
32.40
|
34.10
|
34.10
|
34.10
|
83,100
|
|
|
4/27/2022
|
+1.80 / +5.90%
|
33.10
|
33.10
|
31.90
|
32.30
|
32.20
|
32.30
|
133,800
|
|
|
4/26/2022
|
-0.80 / -2.44%
|
29.50
|
32.80
|
29.00
|
32.00
|
30.50
|
32.00
|
95,800
|
|
|
4/25/2022
|
-3.30 / -9.68%
|
33.80
|
35.00
|
30.00
|
30.80
|
32.80
|
30.80
|
91,500
|
|
|
4/22/2022
|
+0.20 / +0.59%
|
34.00
|
35.20
|
33.50
|
34.00
|
34.10
|
34.00
|
121,000
|
|
|
4/21/2022
|
-0.10 / -0.28%
|
36.40
|
36.40
|
33.00
|
35.50
|
33.80
|
35.50
|
162,200
|
|
|
4/20/2022
|
-1.10 / -2.93%
|
37.00
|
37.00
|
35.10
|
36.40
|
35.60
|
36.40
|
189,400
|
|
|
4/19/2022
|
-2.00 / -5.13%
|
39.50
|
39.50
|
35.10
|
37.00
|
37.50
|
37.00
|
134,700
|
|
|
4/18/2022
|
-2.30 / -5.45%
|
42.00
|
42.00
|
36.00
|
39.90
|
39.00
|
39.90
|
175,400
|
|
|
4/15/2022
|
+0.40 / +0.95%
|
42.10
|
42.90
|
42.00
|
42.50
|
42.20
|
42.50
|
86,700
|
|
|
4/14/2022
|
-0.80 / -1.83%
|
46.30
|
46.30
|
40.00
|
43.00
|
42.10
|
43.00
|
467,500
|
|
|
4/13/2022
|
-0.40 / -0.89%
|
43.40
|
44.70
|
43.10
|
44.30
|
43.80
|
44.30
|
107,600
|
|
|
4/12/2022
|
-2.50 / -5.46%
|
45.00
|
45.80
|
43.30
|
43.30
|
44.70
|
43.30
|
187,700
|
|
|
4/8/2022
|
-1.70 / -3.64%
|
46.60
|
46.70
|
44.90
|
45.00
|
45.80
|
45.00
|
203,700
|
|
|
4/7/2022
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.40
|
47.00
|
46.70
|
47.00
|
281,600
|
|
|
4/6/2022
|
-0.50 / -1.05%
|
47.10
|
47.80
|
46.90
|
47.00
|
47.10
|
47.00
|
226,000
|
|
|
4/5/2022
|
+0.50 / +1.06%
|
47.10
|
48.60
|
46.90
|
47.60
|
47.50
|
47.60
|
173,700
|
|
|
4/4/2022
|
-1.30 / -2.68%
|
48.20
|
48.20
|
46.60
|
47.20
|
47.10
|
47.20
|
385,600
|
|
|